1,912€
0,95%
Echtzeit-Aktienkurs Sonae SGPS S.A.
Bid:
Ask:
Aktienkurse zur Sonae SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,93 | 1,95 | 1,92 | 1,93 | 0,47% | - |
| 04.05.2026 | 1,94 | 1,94 | 1,91 | 1,92 | -1,59% | - |
| 30.04.2026 | 1,91 | 1,96 | 1,91 | 1,95 | 1,93% | - |
| 29.04.2026 | 1,93 | 1,93 | 1,91 | 1,91 | -0,62% | 58,00 |
| 28.04.2026 | 1,93 | 1,95 | 1,92 | 1,93 | -0,05% | - |
| 27.04.2026 | 1,92 | 1,94 | 1,91 | 1,93 | -0,16% | 8.450,00 |
| 24.04.2026 | 1,95 | 1,96 | 1,92 | 1,93 | -0,92% | - |
| 23.04.2026 | 1,96 | 1,96 | 1,92 | 1,95 | -1,32% | 1.205,00 |
| 22.04.2026 | 1,96 | 1,99 | 1,96 | 1,97 | 1,02% | 162.000,00 |
| 21.04.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -0,91% | 45,00 |
| 20.04.2026 | 1,96 | 1,98 | 1,96 | 1,97 | 0,20% | - |
| 17.04.2026 | 1,96 | 1,98 | 1,95 | 1,97 | 0,20% | 1.600,00 |
| 16.04.2026 | 1,99 | 1,99 | 1,96 | 1,96 | -0,91% | - |
| 15.04.2026 | 2,00 | 2,01 | 1,97 | 1,98 | -0,95% | - |
| 14.04.2026 | 2,04 | 2,05 | 1,99 | 2,00 | -2,20% | 2.792,00 |
| 13.04.2026 | 2,03 | 2,05 | 2,03 | 2,05 | -0,24% | 13.050,00 |
| 10.04.2026 | 2,03 | 2,07 | 2,02 | 2,05 | 0,99% | - |
| 09.04.2026 | 2,02 | 2,05 | 2,01 | 2,03 | 0,25% | - |
| 08.04.2026 | 2,07 | 2,11 | 1,98 | 2,03 | 1,55% | - |
| 07.04.2026 | 1,97 | 2,01 | 1,97 | 1,99 | 1,27% | 42,00 |
| 02.04.2026 | 1,94 | 1,98 | 1,92 | 1,97 | 0,56% | - |
| 01.04.2026 | 1,95 | 1,96 | 1,93 | 1,96 | 1,08% | - |
| 31.03.2026 | 1,92 | 1,94 | 1,91 | 1,94 | 1,36% | 87,00 |
| 30.03.2026 | 1,85 | 1,92 | 1,85 | 1,91 | 3,47% | 3.024,00 |
| 27.03.2026 | 1,88 | 1,88 | 1,84 | 1,85 | -1,49% | 392,00 |
| 26.03.2026 | 1,88 | 1,89 | 1,86 | 1,88 | -0,53% | 324,00 |
| 25.03.2026 | 1,88 | 1,89 | 1,84 | 1,89 | 0,32% | 6.408,00 |
| 24.03.2026 | 1,84 | 1,89 | 1,83 | 1,88 | 1,62% | - |
| 23.03.2026 | 1,71 | 1,86 | 1,71 | 1,85 | 7,19% | 5.275,00 |
| 20.03.2026 | 1,84 | 1,86 | 1,72 | 1,73 | -6,30% | 39.200,00 |
| 19.03.2026 | 1,93 | 1,94 | 1,81 | 1,84 | -4,56% | 13.101,00 |
| 18.03.2026 | 1,98 | 1,98 | 1,93 | 1,93 | -2,38% | 728,00 |
| 17.03.2026 | 1,98 | 2,00 | 1,97 | 1,98 | -0,20% | - |
| 16.03.2026 | 1,98 | 1,99 | 1,96 | 1,98 | 0,97% | 3.077,00 |
| 13.03.2026 | 1,95 | 1,98 | 1,93 | 1,96 | 0,67% | 10.890,00 |
| 12.03.2026 | 1,93 | 1,95 | 1,92 | 1,95 | 0,52% | 7.579,00 |
| 11.03.2026 | 1,91 | 1,94 | 1,89 | 1,94 | 1,73% | - |
| 10.03.2026 | 1,92 | 1,93 | 1,90 | 1,91 | -0,31% | - |
| 09.03.2026 | 1,86 | 1,92 | 1,85 | 1,91 | 0,31% | - |
| 06.03.2026 | 1,91 | 1,91 | 1,85 | 1,91 | -0,16% | 10.440,00 |
| 05.03.2026 | 1,92 | 1,94 | 1,90 | 1,91 | -1,34% | 2.497,00 |
| 04.03.2026 | 1,91 | 1,96 | 1,91 | 1,93 | 0,94% | 6.600,00 |
| 03.03.2026 | 1,98 | 1,98 | 1,90 | 1,92 | -3,33% | 741,00 |
| 02.03.2026 | 1,98 | 1,99 | 1,90 | 1,98 | -1,34% | 60,00 |
| 27.02.2026 | 2,06 | 2,07 | 1,98 | 2,01 | -1,03% | 68.700,00 |
| 26.02.2026 | 2,00 | 2,03 | 1,99 | 2,03 | 1,55% | - |
| 25.02.2026 | 2,00 | 2,01 | 1,98 | 2,00 | 0,00% | 4.375,00 |
| 24.02.2026 | 1,99 | 2,01 | 1,97 | 2,00 | 0,50% | - |
| 23.02.2026 | 1,94 | 2,03 | 1,94 | 1,99 | 2,47% | 42,00 |
| 20.02.2026 | 1,94 | 1,96 | 1,93 | 1,94 | 0,05% | - |
| 19.02.2026 | 1,97 | 1,98 | 1,93 | 1,94 | -1,37% | - |
| 18.02.2026 | 1,92 | 1,97 | 1,91 | 1,97 | 2,13% | 21.302,00 |
| 17.02.2026 | 1,93 | 1,93 | 1,91 | 1,93 | -0,36% | 9.270,00 |
| 16.02.2026 | 1,92 | 1,94 | 1,91 | 1,93 | 1,10% | 90,00 |
| 13.02.2026 | 1,91 | 1,93 | 1,90 | 1,91 | -0,21% | - |
| 12.02.2026 | 1,89 | 1,93 | 1,86 | 1,92 | 1,70% | 99.400,00 |
| 11.02.2026 | 1,87 | 1,89 | 1,86 | 1,88 | 1,02% | - |
| 10.02.2026 | 1,88 | 1,89 | 1,86 | 1,87 | -0,59% | 68.770,00 |
| 09.02.2026 | 1,84 | 1,88 | 1,83 | 1,88 | 1,90% | 2.553,00 |
| 06.02.2026 | 1,83 | 1,84 | 1,82 | 1,84 | 0,16% | 746,00 |
| 05.02.2026 | 1,84 | 1,84 | 1,82 | 1,84 | 0,27% | - |
| 04.02.2026 | 1,81 | 1,86 | 1,81 | 1,83 | 1,50% | 3.900,00 |
| 03.02.2026 | 1,80 | 1,82 | 1,79 | 1,81 | 0,22% | - |
| 02.02.2026 | 1,76 | 1,80 | 1,75 | 1,80 | 1,81% | - |
| 30.01.2026 | 1,77 | 1,78 | 1,76 | 1,77 | -0,11% | 84,00 |
| 29.01.2026 | 1,76 | 1,78 | 1,75 | 1,77 | 0,57% | 98,00 |
| 28.01.2026 | 1,77 | 1,77 | 1,74 | 1,76 | 0,00% | - |
| 27.01.2026 | 1,76 | 1,77 | 1,75 | 1,76 | 0,11% | - |
| 26.01.2026 | 1,76 | 1,77 | 1,75 | 1,76 | 0,28% | - |
| 23.01.2026 | 1,76 | 1,76 | 1,74 | 1,76 | -0,23% | 16,00 |
| 22.01.2026 | 1,74 | 1,77 | 1,73 | 1,76 | 0,92% | 2.205,00 |
| 21.01.2026 | 1,74 | 1,75 | 1,71 | 1,74 | 0,52% | 30,00 |
| 20.01.2026 | 1,75 | 1,76 | 1,73 | 1,73 | -1,70% | - |
| 19.01.2026 | 1,72 | 1,77 | 1,71 | 1,76 | 2,14% | 426,00 |
| 16.01.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 0,35% | 1.150,00 |
| 15.01.2026 | 1,67 | 1,73 | 1,66 | 1,72 | 3,61% | - |
| 14.01.2026 | 1,66 | 1,66 | 1,64 | 1,66 | 0,12% | 1.910,00 |
| 13.01.2026 | 1,65 | 1,66 | 1,64 | 1,66 | 0,30% | - |
| 12.01.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -0,18% | 22,00 |
| 09.01.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -1,19% | 8,00 |
| 08.01.2026 | 1,68 | 1,68 | 1,65 | 1,68 | -0,12% | - |
| 07.01.2026 | 1,67 | 1,68 | 1,66 | 1,68 | 0,72% | 28,00 |
| 06.01.2026 | 1,64 | 1,68 | 1,63 | 1,67 | 2,02% | 800,00 |
| 05.01.2026 | 1,64 | 1,65 | 1,61 | 1,63 | -0,37% | 84,00 |
| 02.01.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,55% | 36.585,00 |
| 30.12.2025 | 1,60 | 1,63 | 1,59 | 1,63 | 2,19% | - |
| 29.12.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,25% | - |
| 23.12.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,62% | - |
| 22.12.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -0,92% | 1.300,00 |
| 19.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,69% | - |
| 18.12.2025 | 1,60 | 1,61 | 1,58 | 1,60 | -0,31% | - |
| 17.12.2025 | 1,61 | 1,62 | 1,58 | 1,60 | -0,62% | - |
| 16.12.2025 | 1,61 | 1,64 | 1,61 | 1,61 | -0,12% | - |
| 15.12.2025 | 1,62 | 1,63 | 1,60 | 1,62 | -0,19% | 28,00 |
| 12.12.2025 | 1,62 | 1,63 | 1,61 | 1,62 | 0,06% | 91,00 |
| 11.12.2025 | 1,60 | 1,63 | 1,58 | 1,62 | 0,87% | - |
| 10.12.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 1,14% | - |
| 09.12.2025 | 1,57 | 1,59 | 1,56 | 1,59 | 1,21% | - |
| 08.12.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | 21.028,00 |
| 05.12.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 0,78% | 9.000,00 |